Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,295.62 -43.45 (-3.24%)
FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510C00200000 | 2024-04-25 10:34AM EDT | 200.00 | 64.31 | 63.25 | 66.20 | 0.00 | - | - | 12 | 112.13% |
| FDX240510C00225000 | 2024-04-10 9:52AM EDT | 225.00 | 47.94 | 37.65 | 41.00 | 0.00 | - | - | 3 | 67.48% |
| FDX240510C00250000 | 2024-04-24 1:28PM EDT | 250.00 | 17.30 | 14.30 | 14.85 | 0.00 | - | - | 1 | 34.89% |
| FDX240510C00252500 | 2024-04-26 9:41AM EDT | 252.50 | 14.50 | 12.05 | 12.60 | 0.00 | - | 10 | 20 | 32.52% |
| FDX240510C00255000 | 2024-04-10 1:26PM EDT | 255.00 | 17.23 | 10.05 | 10.35 | 0.00 | - | - | 1 | 29.71% |
| FDX240510C00257500 | 2024-04-26 11:27AM EDT | 257.50 | 9.85 | 8.00 | 8.35 | 0.00 | - | 1 | 1 | 27.99% |
| FDX240510C00260000 | 2024-04-26 11:27AM EDT | 260.00 | 7.95 | 6.20 | 6.45 | 0.00 | - | 2 | 14 | 26.07% |
| FDX240510C00262500 | 2024-04-30 10:09AM EDT | 262.50 | 4.79 | 4.70 | 4.90 | -1.61 | -25.16% | 16 | 7 | 25.17% |
| FDX240510C00265000 | 2024-04-30 11:01AM EDT | 265.00 | 3.59 | 3.40 | 3.55 | -0.49 | -12.01% | 3 | 26 | 24.20% |
| FDX240510C00267500 | 2024-04-30 11:36AM EDT | 267.50 | 2.46 | 2.31 | 2.42 | -0.45 | -15.46% | 14 | 85 | 23.16% |
| FDX240510C00270000 | 2024-04-30 11:25AM EDT | 270.00 | 1.56 | 1.53 | 1.67 | -0.70 | -30.97% | 28 | 163 | 23.04% |
| FDX240510C00272500 | 2024-04-30 11:20AM EDT | 272.50 | 0.98 | 0.96 | 1.12 | -0.41 | -29.08% | 15 | 69 | 23.00% |
| FDX240510C00275000 | 2024-04-30 9:59AM EDT | 275.00 | 0.57 | 0.59 | 0.73 | -0.41 | -41.84% | 5 | 171 | 23.01% |
| FDX240510C00277500 | 2024-04-30 10:35AM EDT | 277.50 | 0.37 | 0.34 | 0.46 | -0.33 | -47.14% | 1 | 126 | 23.02% |
| FDX240510C00280000 | 2024-04-30 11:47AM EDT | 280.00 | 0.24 | 0.20 | 0.28 | -0.07 | -22.58% | 12 | 177 | 23.02% |
| FDX240510C00282500 | 2024-04-26 2:39PM EDT | 282.50 | 0.21 | 0.07 | 0.36 | -0.05 | -19.23% | 1 | 9 | 26.98% |
| FDX240510C00285000 | 2024-04-30 10:53AM EDT | 285.00 | 0.10 | 0.07 | 0.14 | -0.04 | -28.57% | 10 | 53 | 24.61% |
| FDX240510C00290000 | 2024-04-24 10:09AM EDT | 290.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 21 | 30.76% |
| FDX240510C00292500 | 2024-04-25 1:40PM EDT | 292.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | - | 14 | 42.58% |
| FDX240510C00295000 | 2024-04-26 1:34PM EDT | 295.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 10 | 21 | 30.47% |
| FDX240510C00300000 | 2024-04-29 11:34AM EDT | 300.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 46.56% |
| FDX240510C00305000 | 2024-04-24 12:32PM EDT | 305.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 54.81% |
| FDX240510C00315000 | 2024-04-02 2:52PM EDT | 315.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | - | 4 | 55.96% |
| FDX240510C00320000 | 2024-04-12 11:15AM EDT | 320.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 56.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FDX240510P00180000 | 2024-04-22 12:39PM EDT | 180.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 103.91% |
| FDX240510P00220000 | 2024-04-16 3:59PM EDT | 220.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 300 | 54.25% |
| FDX240510P00225000 | 2024-04-16 3:05PM EDT | 225.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 55.18% |
| FDX240510P00230000 | 2024-04-18 3:33PM EDT | 230.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 41.07% |
| FDX240510P00235000 | 2024-04-29 9:30AM EDT | 235.00 | 0.15 | 0.01 | 0.49 | 0.00 | - | 4 | 15 | 42.33% |
| FDX240510P00240000 | 2024-04-18 1:46PM EDT | 240.00 | 0.51 | 0.03 | 0.52 | 0.00 | - | - | 9 | 36.50% |
| FDX240510P00245000 | 2024-04-30 10:45AM EDT | 245.00 | 0.20 | 0.09 | 0.33 | +0.05 | +33.33% | 2 | 57 | 26.98% |
| FDX240510P00247500 | 2024-04-30 10:46AM EDT | 247.50 | 0.29 | 0.12 | 0.44 | -0.32 | -52.46% | 5 | 42 | 25.64% |
| FDX240510P00250000 | 2024-04-30 11:12AM EDT | 250.00 | 0.49 | 0.43 | 0.50 | +0.12 | +32.43% | 13 | 87 | 23.19% |
| FDX240510P00252500 | 2024-04-30 10:46AM EDT | 252.50 | 0.62 | 0.66 | 0.72 | +0.07 | +12.73% | 26 | 41 | 22.17% |
| FDX240510P00255000 | 2024-04-30 11:16AM EDT | 255.00 | 1.15 | 0.96 | 1.06 | +0.47 | +69.12% | 8 | 195 | 21.33% |
| FDX240510P00257500 | 2024-04-30 11:12AM EDT | 257.50 | 1.64 | 1.46 | 1.56 | +0.64 | +64.00% | 14 | 48 | 20.61% |
| FDX240510P00260000 | 2024-04-30 10:51AM EDT | 260.00 | 2.02 | 2.13 | 2.26 | +0.19 | +10.38% | 6 | 318 | 19.92% |
| FDX240510P00262500 | 2024-04-30 11:30AM EDT | 262.50 | 2.95 | 3.05 | 3.25 | +0.52 | +21.40% | 13 | 42 | 19.53% |
| FDX240510P00265000 | 2024-04-30 11:19AM EDT | 265.00 | 4.35 | 4.20 | 4.40 | +0.20 | +4.82% | 7 | 182 | 18.48% |
| FDX240510P00267500 | 2024-04-30 11:19AM EDT | 267.50 | 5.90 | 5.65 | 5.85 | +1.20 | +25.53% | 2 | 66 | 17.41% |
| FDX240510P00270000 | 2024-04-30 11:19AM EDT | 270.00 | 7.70 | 7.30 | 7.70 | +1.25 | +19.38% | 3 | 88 | 16.98% |
| FDX240510P00272500 | 2024-04-25 1:32PM EDT | 272.50 | 9.27 | 8.90 | 9.85 | 0.00 | - | - | 10 | 17.21% |
| FDX240510P00275000 | 2024-04-29 1:59PM EDT | 275.00 | 9.40 | 11.40 | 11.90 | 0.00 | - | 8 | 85 | 11.52% |
| FDX240510P00277500 | 2024-04-29 12:35PM EDT | 277.50 | 11.20 | 13.70 | 14.70 | 0.00 | - | 1 | 1 | 21.14% |
| FDX240510P00280000 | 2024-04-10 9:57AM EDT | 280.00 | 10.80 | 16.10 | 17.10 | 0.00 | - | 2 | 15 | 22.02% |
| FDX240510P00285000 | 2024-04-11 9:35AM EDT | 285.00 | 15.99 | 20.80 | 23.05 | 0.00 | - | - | 0 | 39.95% |
| FDX240510P00290000 | 2024-04-09 2:46PM EDT | 290.00 | 16.58 | 25.15 | 27.90 | 0.00 | - | 8 | 0 | 44.12% |
© 2024 Yahoo. All rights reserved.